Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.12 | 16.57 | 16.12 | 16.42 | 52,282 | +0.67(+4.25%) |
Sep 25, 2024 | 15.50 | 15.85 | 15.50 | 15.75 | 58,430 | -0.39(-2.42%) |
Sep 24, 2024 | 15.86 | 16.14 | 15.78 | 16.14 | 9,405 | +0.52(+3.33%) |
Sep 23, 2024 | 15.59 | 15.65 | 15.54 | 15.62 | 13,771 | +0.27(+1.76%) |
Sep 20, 2024 | 15.18 | 15.36 | 15.05 | 15.35 | 10,034 | +0.13(+0.83%) |
Sep 19, 2024 | 15.13 | 15.35 | 15.13 | 15.22 | 12,197 | +0.12(+0.78%) |
Sep 18, 2024 | 15.12 | 15.14 | 15.03 | 15.11 | 20,221 | +0.11(+0.70%) |
Sep 17, 2024 | 15.19 | 15.19 | 15.00 | 15.00 | 6,995 | -0.04(-0.27%) |
Sep 16, 2024 | 15.02 | 15.07 | 15.00 | 15.04 | 11,817 | +0.08(+0.53%) |
Sep 13, 2024 | 14.91 | 15.00 | 14.91 | 14.96 | 13,265 | +0.19(+1.29%) |
Sep 12, 2024 | 14.56 | 14.79 | 14.54 | 14.77 | 9,729 | -0.01(-0.07%) |
Sep 11, 2024 | 14.74 | 14.79 | 14.61 | 14.78 | 12,119 | +0.16(+1.09%) |
Sep 10, 2024 | 14.52 | 14.62 | 14.45 | 14.62 | 17,173 | -0.01(-0.07%) |
Sep 09, 2024 | 14.64 | 14.65 | 14.47 | 14.63 | 10,426 | +0.05(+0.34%) |
Sep 06, 2024 | 14.58 | 14.61 | 14.42 | 14.58 | 26,855 | -0.07(-0.48%) |
Sep 05, 2024 | 14.59 | 14.67 | 14.53 | 14.65 | 17,947 | +0.13(+0.90%) |
Sep 04, 2024 | 13.97 | 14.55 | 13.97 | 14.52 | 18,525 | +0.13(+0.90%) |
Sep 03, 2024 | 14.56 | 14.56 | 14.29 | 14.39 | 13,403 | -0.27(-1.84%) |
Aug 30, 2024 | 14.00 | 14.82 | 14.00 | 14.66 | 23,340 | +0.33(+2.27%) |
Aug 29, 2024 | 14.05 | 14.35 | 14.05 | 14.33 | 11,209 | +0.37(+2.65%) |
Aug 28, 2024 | 14.03 | 14.03 | 13.95 | 13.96 | 9,787 | -0.27(-1.87%) |
Aug 27, 2024 | 14.22 | 14.89 | 14.22 | 14.23 | 9,295 | -0.33(-2.27%) |
Aug 26, 2024 | 14.19 | 14.67 | 14.19 | 14.56 | 6,790 | +0.23(+1.61%) |
Aug 23, 2024 | 14.40 | 14.50 | 14.33 | 14.33 | 14,213 | +0.29(+2.10%) |
Aug 22, 2024 | 14.28 | 14.56 | 14.04 | 14.04 | 7,820 | -0.38(-2.67%) |
Aug 21, 2024 | 14.25 | 14.47 | 14.21 | 14.42 | 23,012 | +0.18(+1.26%) |
Aug 20, 2024 | 14.30 | 14.31 | 14.19 | 14.24 | 23,755 | -0.13(-0.90%) |
Aug 19, 2024 | 14.28 | 14.39 | 14.28 | 14.37 | 20,146 | +0.01(+0.07%) |
Aug 16, 2024 | 14.99 | 14.99 | 14.36 | 14.36 | 15,796 | -0.23(-1.58%) |
Aug 15, 2024 | 14.50 | 14.70 | 14.38 | 14.59 | 14,549 | +0.01(+0.07%) |
Aug 14, 2024 | 14.54 | 14.61 | 14.25 | 14.58 | 23,574 | +0.99(+7.28%) |
Aug 13, 2024 | 13.00 | 14.00 | 13.00 | 13.59 | 34,245 | +0.04(+0.30%) |
Aug 12, 2024 | 13.46 | 13.90 | 13.00 | 13.55 | 18,936 | +0.01(+0.07%) |
Aug 09, 2024 | 13.65 | 13.65 | 13.45 | 13.54 | 17,612 | +0.08(+0.59%) |
Aug 08, 2024 | 13.51 | 13.58 | 13.32 | 13.46 | 75,570 | -0.15(-1.10%) |
Aug 07, 2024 | 13.88 | 13.88 | 13.36 | 13.61 | 24,453 | +0.29(+2.18%) |
Aug 06, 2024 | 13.34 | 13.44 | 13.25 | 13.32 | 37,759 | +0.14(+1.07%) |
Aug 05, 2024 | 13.15 | 13.24 | 12.69 | 13.18 | 55,852 | +0.40(+3.12%) |
Aug 02, 2024 | 12.75 | 12.93 | 12.72 | 12.78 | 49,016 | +0.13(+1.03%) |
Aug 01, 2024 | 13.00 | 13.00 | 12.64 | 12.65 | 23,534 | -0.29(-2.24%) |
Jul 31, 2024 | 12.91 | 12.98 | 12.86 | 12.94 | 46,605 | +0.29(+2.29%) |
Jul 30, 2024 | 12.62 | 12.83 | 12.61 | 12.65 | 49,315 | -0.28(-2.17%) |
Jul 29, 2024 | 12.49 | 13.00 | 12.49 | 12.93 | 70,588 | +0.23(+1.81%) |
Jul 26, 2024 | 13.10 | 13.10 | 12.65 | 12.70 | 57,605 | -0.45(-3.42%) |
Jul 25, 2024 | 13.20 | 13.20 | 13.13 | 13.15 | 43,100 | -0.17(-1.28%) |
Jul 24, 2024 | 13.14 | 13.49 | 13.14 | 13.32 | 29,830 | -0.16(-1.19%) |
Jul 23, 2024 | 13.14 | 13.57 | 13.14 | 13.48 | 54,289 | +0.02(+0.15%) |
Jul 22, 2024 | 13.62 | 13.62 | 13.34 | 13.46 | 25,506 | +0.08(+0.60%) |
Jul 19, 2024 | 13.37 | 13.41 | 13.34 | 13.38 | 27,368 | -0.29(-2.10%) |
Jul 18, 2024 | 13.74 | 13.74 | 13.62 | 13.67 | 26,741 | +0.01(+0.07%) |
Jul 17, 2024 | 13.67 | 13.80 | 13.24 | 13.66 | 28,348 | -0.11(-0.81%) |
Jul 16, 2024 | 13.80 | 13.95 | 13.64 | 13.77 | 43,716 | +0.38(+2.84%) |
Jul 15, 2024 | 13.39 | 13.39 | 13.23 | 13.39 | 21,713 | +0.06(+0.45%) |
Jul 12, 2024 | 13.43 | 13.60 | 13.33 | 13.33 | 23,333 | +0.52(+4.06%) |
Jul 11, 2024 | 12.68 | 12.90 | 12.68 | 12.81 | 55,712 | +0.13(+1.03%) |
Jul 10, 2024 | 13.09 | 13.09 | 12.56 | 12.68 | 47,669 | -0.14(-1.13%) |
Jul 09, 2024 | 12.83 | 12.85 | 12.73 | 12.82 | 29,364 | -0.03(-0.19%) |
Jul 08, 2024 | 12.97 | 12.97 | 12.85 | 12.85 | 31,036 | -0.07(-0.54%) |
Jul 05, 2024 | 12.92 | 12.96 | 12.89 | 12.92 | 44,966 | -0.51(-3.76%) |
Jul 03, 2024 | 12.84 | 13.45 | 12.84 | 13.43 | 11,614 | +0.29(+2.21%) |
Jul 02, 2024 | 13.60 | 13.60 | 13.08 | 13.13 | 83,107 | -0.04(-0.27%) |